| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.04 | 10.17 | 9.95 | 10.04 | 10.04 | 0.0 (0.0%) | 2,855,040 |
| 29 Dec 2021 | CNY | 10 | 10.16 | 9.93 | 10.04 | 10.04 | -0.01 (-0.10%) | 2,424,900 |
| 28 Dec 2021 | CNY | 9.96 | 10.1 | 9.83 | 10.05 | 10.05 | +0.11 (+1.11%) | 2,681,400 |
| 27 Dec 2021 | CNY | 9.89 | 10 | 9.71 | 9.94 | 9.94 | +0.11 (+1.12%) | 2,870,400 |
| 24 Dec 2021 | CNY | 10.3 | 10.41 | 9.82 | 9.83 | 9.83 | -0.45 (-4.38%) | 5,333,627 |
| 23 Dec 2021 | CNY | 10.37 | 10.59 | 10.25 | 10.28 | 10.28 | -0.27 (-2.56%) | 3,832,600 |
| 22 Dec 2021 | CNY | 10.62 | 10.71 | 10.4 | 10.55 | 10.55 | -0.13 (-1.22%) | 4,248,580 |
| 21 Dec 2021 | CNY | 10.62 | 10.69 | 10.55 | 10.68 | 10.68 | +0.11 (+1.04%) | 2,601,900 |
| 20 Dec 2021 | CNY | 11.14 | 11.14 | 10.51 | 10.57 | 10.57 | -0.49 (-4.43%) | 4,687,500 |
| 17 Dec 2021 | CNY | 11.32 | 11.32 | 11.04 | 11.06 | 11.06 | -0.24 (-2.12%) | 3,833,480 |
| 16 Dec 2021 | CNY | 11.16 | 11.35 | 11.07 | 11.3 | 11.3 | +0.1 (+0.89%) | 6,334,540 |
| 15 Dec 2021 | CNY | 10.95 | 11.32 | 10.84 | 11.2 | 11.2 | +0.2 (+1.82%) | 7,323,100 |
| 14 Dec 2021 | CNY | 10.89 | 11.14 | 10.75 | 11 | 11 | +0.09 (+0.82%) | 4,966,300 |
| 13 Dec 2021 | CNY | 11.13 | 11.17 | 10.79 | 10.91 | 10.91 | -0.26 (-2.33%) | 5,268,600 |
| 10 Dec 2021 | CNY | 10.8 | 11.24 | 10.68 | 11.17 | 11.17 | +0.32 (+2.95%) | 5,646,620 |
| 9 Dec 2021 | CNY | 10.8 | 11.05 | 10.64 | 10.85 | 10.85 | +0.06 (+0.56%) | 4,513,000 |
| 8 Dec 2021 | CNY | 10.75 | 10.95 | 10.68 | 10.79 | 10.79 | +0.04 (+0.37%) | 4,562,200 |
| 7 Dec 2021 | CNY | 11.02 | 11.1 | 10.5 | 10.75 | 10.75 | -0.27 (-2.45%) | 7,273,300 |
| 6 Dec 2021 | CNY | 12 | 12.09 | 10.99 | 11.02 | 11.02 | -0.9 (-7.55%) | 12,866,927 |
| 3 Dec 2021 | CNY | 12.34 | 12.5 | 11.73 | 11.92 | 11.92 | -0.24 (-1.97%) | 10,847,970 |
| 2 Dec 2021 | CNY | 11.82 | 12.68 | 11.46 | 12.16 | 12.16 | +0.41 (+3.49%) | 16,793,929 |
| 1 Dec 2021 | CNY | 11.6 | 11.88 | 11.4 | 11.75 | 11.75 | +0.1 (+0.86%) | 8,149,067 |
| 30 Nov 2021 | CNY | 12.1 | 12.22 | 11.55 | 11.65 | 11.65 | -0.35 (-2.92%) | 9,130,760 |
| 29 Nov 2021 | CNY | 11.35 | 12.27 | 11.09 | 12 | 12 | +0.33 (+2.83%) | 15,558,910 |
| 26 Nov 2021 | CNY | 12.15 | 12.29 | 11.51 | 11.67 | 11.67 | -0.68 (-5.51%) | 15,962,531 |
| 25 Nov 2021 | CNY | 11.7 | 12.55 | 11.35 | 12.35 | 12.35 | +0.44 (+3.69%) | 22,709,717 |
| 24 Nov 2021 | CNY | 11.66 | 12.66 | 11.37 | 11.91 | 11.91 | +0.24 (+2.06%) | 21,948,995 |
| 23 Nov 2021 | CNY | 11.95 | 12.89 | 11.42 | 11.67 | 11.67 | +0.28 (+2.46%) | 19,740,722 |
| 22 Nov 2021 | CNY | 11.73 | 11.94 | 11.31 | 11.39 | 11.39 | -0.37 (-3.15%) | 8,846,400 |
| 19 Nov 2021 | CNY | 11.85 | 12.1 | 11.61 | 11.76 | 11.76 | -0.16 (-1.34%) | 8,788,500 |
